173,000€
2,37%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 172,35 | 172,35 | 171,60 | 172,20 | 1,89% | - |
| 21.11.2024 | 168,40 | 169,00 | 168,40 | 169,00 | 1,93% | - |
| 20.11.2024 | 168,00 | 168,00 | 165,80 | 165,80 | 1,16% | - |
| 19.11.2024 | 166,80 | 166,80 | 163,90 | 163,90 | -1,97% | - |
| 18.11.2024 | 168,20 | 168,20 | 167,20 | 167,20 | 0,42% | - |
| 15.11.2024 | 166,00 | 166,50 | 166,00 | 166,50 | -0,72% | - |
| 14.11.2024 | 167,70 | 167,70 | 167,70 | 167,70 | -0,24% | - |
| 13.11.2024 | 166,80 | 168,10 | 166,80 | 168,10 | -0,47% | - |
| 12.11.2024 | 169,30 | 169,30 | 168,90 | 168,90 | 0,84% | - |
| 11.11.2024 | 167,00 | 167,50 | 167,00 | 167,50 | 1,58% | - |
| 08.11.2024 | 163,00 | 164,90 | 163,00 | 164,90 | 1,98% | - |
| 07.11.2024 | 169,90 | 169,90 | 161,70 | 161,70 | -3,64% | - |
| 06.11.2024 | 164,70 | 167,80 | 164,70 | 167,80 | 6,68% | - |
| 05.11.2024 | 157,90 | 157,90 | 157,30 | 157,30 | 1,03% | - |
| 04.11.2024 | 156,70 | 156,70 | 155,70 | 155,70 | 1,37% | - |
| 01.11.2024 | 153,60 | 153,60 | 153,60 | 153,60 | 0,33% | - |
| 31.10.2024 | 154,50 | 154,50 | 153,10 | 153,10 | -2,55% | - |
| 30.10.2024 | 155,80 | 157,10 | 155,80 | 157,10 | -0,44% | - |
| 29.10.2024 | 157,20 | 157,80 | 155,30 | 157,80 | 0,19% | 11,00 |
| 28.10.2024 | 158,90 | 158,90 | 157,50 | 157,50 | 3,14% | - |
| 25.10.2024 | 152,70 | 152,70 | 152,70 | 152,70 | 0,46% | - |
| 24.10.2024 | 154,00 | 154,00 | 152,00 | 152,00 | -1,04% | - |
| 23.10.2024 | 154,20 | 154,20 | 153,60 | 153,60 | 0,92% | - |
| 22.10.2024 | 154,00 | 154,00 | 152,20 | 152,20 | -2,00% | - |
| 21.10.2024 | 156,50 | 158,00 | 155,30 | 155,30 | -1,58% | 28,00 |
| 18.10.2024 | 157,80 | 157,80 | 157,80 | 157,80 | -0,63% | - |
| 17.10.2024 | 159,40 | 159,40 | 158,80 | 158,80 | 0,76% | - |
| 16.10.2024 | 157,20 | 157,60 | 157,20 | 157,60 | 0,51% | - |
| 15.10.2024 | 157,80 | 157,80 | 156,80 | 156,80 | 0,51% | - |
| 14.10.2024 | 156,70 | 156,70 | 156,00 | 156,00 | 1,17% | - |
| 11.10.2024 | 154,80 | 154,80 | 154,20 | 154,20 | -0,26% | - |
| 10.10.2024 | 156,30 | 156,30 | 154,60 | 154,60 | 1,31% | - |
| 09.10.2024 | 154,00 | 154,00 | 152,60 | 152,60 | -0,46% | - |
| 08.10.2024 | 153,80 | 153,80 | 153,30 | 153,30 | 0,07% | - |
| 07.10.2024 | 156,00 | 156,00 | 153,20 | 153,20 | -1,54% | - |
| 04.10.2024 | 154,50 | 155,60 | 154,50 | 155,60 | -0,77% | - |
| 03.10.2024 | 156,80 | 156,80 | 156,80 | 156,80 | 1,55% | - |
| 02.10.2024 | 154,90 | 154,90 | 154,40 | 154,40 | -0,83% | - |
| 01.10.2024 | 157,10 | 157,10 | 155,70 | 155,70 | 0,52% | - |
| 30.09.2024 | 155,90 | 155,90 | 154,90 | 154,90 | -0,51% | - |
| 27.09.2024 | 156,60 | 156,60 | 155,70 | 155,70 | -0,64% | - |
| 26.09.2024 | 155,80 | 156,70 | 155,80 | 156,70 | 1,49% | - |
| 25.09.2024 | 155,60 | 155,60 | 154,40 | 154,40 | -1,53% | - |
| 24.09.2024 | 157,20 | 157,20 | 156,80 | 156,80 | 0,26% | - |
| 23.09.2024 | 156,00 | 156,40 | 156,00 | 156,40 | -0,51% | - |
| 20.09.2024 | 158,70 | 158,70 | 157,20 | 157,20 | -0,44% | - |
| 19.09.2024 | 159,00 | 159,00 | 157,90 | 157,90 | 2,27% | - |
| 18.09.2024 | 155,40 | 156,60 | 154,40 | 154,40 | 0,13% | 6,00 |
| 17.09.2024 | 156,80 | 156,80 | 154,20 | 154,20 | 0,78% | 66,00 |
| 16.09.2024 | 154,00 | 154,00 | 153,00 | 153,00 | 0,79% | - |
| 13.09.2024 | 151,00 | 151,80 | 151,00 | 151,80 | 2,78% | - |
| 12.09.2024 | 148,50 | 148,50 | 147,70 | 147,70 | -1,60% | - |
| 11.09.2024 | 150,50 | 150,50 | 150,10 | 150,10 | 0,20% | - |
| 10.09.2024 | 150,60 | 150,60 | 149,80 | 149,80 | 0,33% | - |
| 09.09.2024 | 152,80 | 152,80 | 149,30 | 149,30 | -0,40% | - |
| 06.09.2024 | 153,10 | 153,10 | 149,90 | 149,90 | -2,28% | 45,00 |
| 05.09.2024 | 154,80 | 154,80 | 153,40 | 153,40 | 0,59% | - |
| 04.09.2024 | 154,20 | 154,20 | 152,50 | 152,50 | -1,29% | - |
| 03.09.2024 | 159,10 | 159,10 | 154,50 | 154,50 | -2,89% | - |
| 02.09.2024 | 159,10 | 159,10 | 159,10 | 159,10 | 2,05% | - |
| 30.08.2024 | 155,10 | 155,90 | 155,10 | 155,90 | 0,84% | - |
| 29.08.2024 | 153,10 | 154,60 | 153,10 | 154,60 | 0,32% | - |
| 28.08.2024 | 153,90 | 154,10 | 153,90 | 154,10 | 0,59% | - |
| 27.08.2024 | 154,30 | 154,30 | 153,20 | 153,20 | -2,42% | - |
| 26.08.2024 | 157,00 | 157,00 | 157,00 | 157,00 | 3,29% | 6,00 |
| 23.08.2024 | 150,40 | 152,00 | 150,40 | 152,00 | 0,86% | - |
| 22.08.2024 | 151,00 | 151,00 | 150,70 | 150,70 | 0,40% | - |
| 21.08.2024 | 150,10 | 150,10 | 150,10 | 150,10 | -0,60% | - |
| 20.08.2024 | 151,70 | 151,70 | 151,00 | 151,00 | 0,80% | - |
| 19.08.2024 | 149,60 | 149,80 | 149,60 | 149,80 | -1,06% | - |
| 16.08.2024 | 152,10 | 152,10 | 151,40 | 151,40 | 0,00% | - |
| 15.08.2024 | 149,60 | 151,40 | 149,60 | 151,40 | 2,64% | - |
| 14.08.2024 | 149,00 | 149,00 | 147,50 | 147,50 | -0,41% | - |
| 13.08.2024 | 148,10 | 148,10 | 148,10 | 148,10 | -0,60% | - |
| 12.08.2024 | 149,20 | 149,20 | 149,00 | 149,00 | -1,39% | - |
| 09.08.2024 | 153,10 | 153,10 | 151,10 | 151,10 | 1,82% | - |
| 08.08.2024 | 148,10 | 148,40 | 148,10 | 148,40 | -1,98% | - |
| 07.08.2024 | 151,20 | 151,40 | 151,20 | 151,40 | 0,40% | - |
| 06.08.2024 | 150,70 | 150,80 | 150,70 | 150,80 | 1,62% | - |
| 05.08.2024 | 153,10 | 153,10 | 148,40 | 148,40 | -7,25% | - |
| 02.08.2024 | 160,00 | 160,00 | 160,00 | 160,00 | -1,23% | - |
| 01.08.2024 | 162,00 | 162,00 | 162,00 | 162,00 | -0,12% | - |
| 31.07.2024 | 163,50 | 163,50 | 162,20 | 162,20 | -2,29% | - |
| 30.07.2024 | 166,70 | 166,70 | 166,00 | 166,00 | 0,48% | - |
| 29.07.2024 | 165,20 | 165,20 | 165,20 | 165,20 | 3,90% | - |
| 26.07.2024 | 160,10 | 160,10 | 159,00 | 159,00 | -0,44% | - |
| 25.07.2024 | 159,70 | 159,70 | 159,70 | 159,70 | -1,42% | - |
| 24.07.2024 | 163,00 | 163,00 | 162,00 | 162,00 | 1,76% | - |
| 23.07.2024 | 159,20 | 159,20 | 159,20 | 159,20 | 0,82% | - |
| 22.07.2024 | 157,90 | 157,90 | 157,90 | 157,90 | -0,82% | - |
| 19.07.2024 | 158,80 | 159,20 | 158,80 | 159,20 | -0,25% | - |
| 18.07.2024 | 159,10 | 159,60 | 159,10 | 159,60 | -1,36% | - |
| 17.07.2024 | 159,70 | 161,80 | 159,70 | 161,80 | 1,19% | - |
| 16.07.2024 | 153,60 | 159,90 | 153,60 | 159,90 | 5,06% | 100,00 |
| 15.07.2024 | 151,90 | 152,20 | 151,90 | 152,20 | 1,13% | - |
| 12.07.2024 | 150,50 | 150,50 | 150,50 | 150,50 | 0,74% | - |
| 11.07.2024 | 149,40 | 149,40 | 149,40 | 149,40 | 0,34% | - |
| 10.07.2024 | 148,90 | 148,90 | 148,90 | 148,90 | -0,27% | - |
| 09.07.2024 | 149,30 | 149,30 | 149,30 | 149,30 | 1,36% | - |
| 08.07.2024 | 147,30 | 147,30 | 147,30 | 147,30 | 0,27% | - |